|
|
Closing price on 8/24/2016
|
|
| Open |
56.50 |
| High |
58.00 |
| Low |
56.50 |
| Volume |
671,860 |
| Split-adjusted Price |
17.59 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2016
|
+2.50 / +4.55%
|
56.50
|
58.00
|
56.50
|
57.50
|
56.99
|
17.59
|
671,860
|
|
|
8/23/2016
|
0.00 / 0.00%
|
56.00
|
58.00
|
55.00
|
55.00
|
56.65
|
16.82
|
1,730
|
|
|
8/22/2016
|
-3.50 / -5.98%
|
55.00
|
57.00
|
55.00
|
55.00
|
55.01
|
16.82
|
9,480
|
|
|
8/19/2016
|
0.00 / 0.00%
|
58.50
|
58.50
|
57.50
|
58.50
|
58.38
|
17.89
|
728,763
|
|
|
8/18/2016
|
+2.00 / +3.54%
|
56.50
|
58.50
|
56.00
|
58.50
|
57.02
|
17.89
|
6,840
|
|
|
8/17/2016
|
+0.50 / +0.89%
|
56.50
|
59.00
|
56.50
|
56.50
|
57.07
|
17.28
|
6,010
|
|
|
8/16/2016
|
-0.50 / -0.88%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
17.13
|
2,370
|
|
|
8/15/2016
|
0.00 / 0.00%
|
56.50
|
56.50
|
55.00
|
56.50
|
55.38
|
17.28
|
2,600
|
|
|
8/12/2016
|
-0.50 / -0.88%
|
56.00
|
56.50
|
54.50
|
56.50
|
55.33
|
17.28
|
26,800
|
|
|
8/11/2016
|
-2.00 / -3.39%
|
59.50
|
59.50
|
57.00
|
57.00
|
58.33
|
17.43
|
600
|
|
|
8/10/2016
|
-1.50 / -2.48%
|
60.50
|
60.50
|
57.50
|
59.00
|
58.41
|
18.04
|
11,590
|
|
|
8/9/2016
|
+3.50 / +6.14%
|
59.00
|
60.50
|
58.00
|
60.50
|
60.44
|
18.50
|
54,050
|
|
|
8/8/2016
|
+3.50 / +6.54%
|
55.00
|
57.00
|
54.00
|
57.00
|
56.07
|
17.43
|
6,010
|
|
|
8/5/2016
|
+3.50 / +7.00%
|
50.00
|
53.50
|
49.20
|
53.50
|
51.94
|
16.36
|
18,270
|
|
|
8/4/2016
|
0.00 / 0.00%
|
50.00
|
51.00
|
50.00
|
50.00
|
50.14
|
15.29
|
3,650
|
|
|
8/3/2016
|
-2.00 / -3.85%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
15.29
|
1,300
|
|
|
8/2/2016
|
0.00 / 0.00%
|
51.00
|
52.00
|
51.00
|
52.00
|
51.39
|
15.90
|
720
|
|
|
8/1/2016
|
+1.00 / +1.96%
|
50.00
|
52.00
|
50.00
|
52.00
|
51.91
|
15.90
|
1,310
|
|
|
7/29/2016
|
0.00 / 0.00%
|
51.00
|
52.00
|
51.00
|
51.00
|
51.25
|
15.60
|
1,360
|
|
|
7/28/2016
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.50
|
51.00
|
50.90
|
15.60
|
2,770
|
|
|
7/27/2016
|
-1.00 / -1.92%
|
52.00
|
52.00
|
51.00
|
51.00
|
51.23
|
15.60
|
1,620
|
|
|
7/26/2016
|
+1.00 / +1.96%
|
51.00
|
52.00
|
51.00
|
52.00
|
51.50
|
15.90
|
2,020
|
|
|
7/25/2016
|
-1.00 / -1.92%
|
52.50
|
52.50
|
51.00
|
51.00
|
51.39
|
15.60
|
1,440
|
|
|
7/22/2016
|
0.00 / 0.00%
|
51.50
|
52.00
|
51.00
|
52.00
|
51.40
|
15.90
|
7,160
|
|
|
7/21/2016
|
0.00 / 0.00%
|
51.00
|
52.00
|
51.00
|
52.00
|
51.55
|
15.90
|
3,860
|
|
|
7/20/2016
|
-1.00 / -1.89%
|
54.50
|
54.50
|
51.00
|
52.00
|
51.35
|
15.90
|
1,850
|
|
|
7/19/2016
|
0.00 / 0.00%
|
55.50
|
55.50
|
53.00
|
53.00
|
53.47
|
16.21
|
6,490
|
|
|
7/18/2016
|
+1.00 / +1.92%
|
54.00
|
54.00
|
53.00
|
53.00
|
53.53
|
16.21
|
6,370
|
|
|
7/15/2016
|
0.00 / 0.00%
|
52.00
|
52.00
|
50.00
|
52.00
|
51.49
|
15.90
|
13,770
|
|
|
7/14/2016
|
-2.00 / -3.70%
|
53.00
|
54.00
|
51.00
|
52.00
|
52.77
|
15.90
|
19,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|